Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-03-20)Premium Content

Catamaran Corporation (CTRX)
As of May 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRX 150619C00030000 C 06/19/15 30.0 27.70 32.50
CTRX 150619C00032500 C 06/19/15 32.5 25.30 30.00
CTRX 150619C00035000 C 06/19/15 35.0 22.70 27.50
CTRX 150619C00037500 C 06/19/15 37.5 20.30 25.00
CTRX 150619C00040000 C 06/19/15 40.0 17.70 22.50
CTRX 150619C00042500 C 06/19/15 42.5 15.30 20.00
CTRX 150619C00045000 C 06/19/15 45.0 12.70 17.50
CTRX 150619C00047500 C 06/19/15 47.5 10.30 15.00
CTRX 150619C00050000 C 06/19/15 50.0 7.80 12.50
CTRX 150619C00052500 C 06/19/15 52.5 5.30 10.00
CTRX 150619C00055000 C 06/19/15 55.0 2.80 7.50
CTRX 150619C00057500 C 06/19/15 57.5 0.30 5.00
CTRX 150619C00060000 C 06/19/15 60.0 0.00 0.65
CTRX 150619C00062500 C 06/19/15 62.5 0.00 0.05
CTRX 150619C00065000 C 06/19/15 65.0 0.00 4.80
CTRX 150619C00067500 C 06/19/15 67.5 0.00 4.90
CTRX 150619C00070000 C 06/19/15 70.0 0.00 4.90
CTRX 150619C00075000 C 06/19/15 75.0 0.00 4.90
CTRX 150619C00080000 C 06/19/15 80.0 0.00 4.90
CTRX 150619C00085000 C 06/19/15 85.0 0.00 4.90
CTRX 150619P00030000 P 06/19/15 30.0 0.00 4.90
CTRX 150619P00032500 P 06/19/15 32.5 0.00 4.90
CTRX 150619P00035000 P 06/19/15 35.0 0.00 4.90
CTRX 150619P00037500 P 06/19/15 37.5 0.00 4.90
CTRX 150619P00040000 P 06/19/15 40.0 0.00 4.90
CTRX 150619P00042500 P 06/19/15 42.5 0.00 4.90
CTRX 150619P00045000 P 06/19/15 45.0 0.00 4.90
CTRX 150619P00047500 P 06/19/15 47.5 0.00 4.90
CTRX 150619P00050000 P 06/19/15 50.0 0.00 4.90
CTRX 150619P00052500 P 06/19/15 52.5 0.00 4.90
CTRX 150619P00055000 P 06/19/15 55.0 0.00 0.15
CTRX 150619P00057500 P 06/19/15 57.5 0.05 0.20
CTRX 150619P00060000 P 06/19/15 60.0 0.00 0.20
CTRX 150619P00062500 P 06/19/15 62.5 0.00 4.90
CTRX 150619P00065000 P 06/19/15 65.0 2.50 7.20
CTRX 150619P00067500 P 06/19/15 67.5 5.00 9.80
CTRX 150619P00070000 P 06/19/15 70.0 7.50 12.20
CTRX 150619P00075000 P 06/19/15 75.0 12.50 17.20
CTRX 150619P00080000 P 06/19/15 80.0 17.50 22.20
CTRX 150619P00085000 P 06/19/15 85.0 22.50 27.20
CTRX 150717C00032500 C 07/17/15 32.5 25.30 30.00
CTRX 150717C00035000 C 07/17/15 35.0 22.70 27.50
CTRX 150717C00037500 C 07/17/15 37.5 20.30 25.00
CTRX 150717C00040000 C 07/17/15 40.0 17.70 22.50
CTRX 150717C00042500 C 07/17/15 42.5 15.30 20.00
CTRX 150717C00045000 C 07/17/15 45.0 13.00 17.50
CTRX 150717C00047500 C 07/17/15 47.5 10.40 15.00
CTRX 150717C00050000 C 07/17/15 50.0 7.80 12.50
CTRX 150717C00052500 C 07/17/15 52.5 5.40 9.90
CTRX 150717C00055000 C 07/17/15 55.0 3.10 7.50
CTRX 150717C00057500 C 07/17/15 57.5 2.45 3.40
CTRX 150717C00060000 C 07/17/15 60.0 0.30 0.90
CTRX 150717C00065000 C 07/17/15 65.0 0.00 0.05
CTRX 150717P00032500 P 07/17/15 32.5 0.00 0.05
CTRX 150717P00035000 P 07/17/15 35.0 0.00 0.05
CTRX 150717P00037500 P 07/17/15 37.5 0.00 0.05
CTRX 150717P00040000 P 07/17/15 40.0 0.00 0.05
CTRX 150717P00042500 P 07/17/15 42.5 0.00 0.05
CTRX 150717P00045000 P 07/17/15 45.0 0.00 0.10
CTRX 150717P00047500 P 07/17/15 47.5 0.00 0.05
CTRX 150717P00050000 P 07/17/15 50.0 0.00 0.05
CTRX 150717P00052500 P 07/17/15 52.5 0.00 0.25
CTRX 150717P00055000 P 07/17/15 55.0 0.00 0.20
CTRX 150717P00057500 P 07/17/15 57.5 0.20 0.30
CTRX 150717P00060000 P 07/17/15 60.0 0.15 0.65
CTRX 150717P00065000 P 07/17/15 65.0 4.50 7.20
CTRX 151016C00035000 C 10/16/15 35.0 23.00 27.50
CTRX 151016C00037500 C 10/16/15 37.5 20.50 25.00
CTRX 151016C00040000 C 10/16/15 40.0 18.00 22.60
CTRX 151016C00042500 C 10/16/15 42.5 15.50 20.20
CTRX 151016C00045000 C 10/16/15 45.0 13.00 17.60
CTRX 151016C00047500 C 10/16/15 47.5 10.80 15.20
CTRX 151016C00050000 C 10/16/15 50.0 8.30 12.80
CTRX 151016C00052500 C 10/16/15 52.5 5.90 10.50
CTRX 151016C00055000 C 10/16/15 55.0 5.30 6.20
CTRX 151016C00057500 C 10/16/15 57.5 3.40 4.00
CTRX 151016C00060000 C 10/16/15 60.0 1.20 1.60
CTRX 151016C00062500 C 10/16/15 62.5 0.00 0.15
CTRX 151016C00065000 C 10/16/15 65.0 0.00 0.10
CTRX 151016C00070000 C 10/16/15 70.0 0.00 0.10
CTRX 151016P00035000 P 10/16/15 35.0 0.00 0.05
CTRX 151016P00037500 P 10/16/15 37.5 0.00 0.05
CTRX 151016P00040000 P 10/16/15 40.0 0.00 0.10
CTRX 151016P00042500 P 10/16/15 42.5 0.00 4.90
CTRX 151016P00045000 P 10/16/15 45.0 0.00 0.10
CTRX 151016P00047500 P 10/16/15 47.5 0.10 0.25
CTRX 151016P00050000 P 10/16/15 50.0 0.20 0.50
CTRX 151016P00052500 P 10/16/15 52.5 0.20 0.40
CTRX 151016P00055000 P 10/16/15 55.0 0.35 0.65
CTRX 151016P00057500 P 10/16/15 57.5 0.60 0.90
CTRX 151016P00060000 P 10/16/15 60.0 0.70 1.20
CTRX 151016P00062500 P 10/16/15 62.5 0.10 4.80
CTRX 151016P00065000 P 10/16/15 65.0 2.50 7.20
CTRX 151016P00070000 P 10/16/15 70.0 7.50 12.20
CTRX 160115C00020000 C 01/15/16 20.0 38.10 42.60
CTRX 160115C00022500 C 01/15/16 22.5 35.60 40.20
CTRX 160115C00025000 C 01/15/16 25.0 32.80 36.00
CTRX 160115C00027500 C 01/15/16 27.5 30.50 35.20
CTRX 160115C00030000 C 01/15/16 30.0 28.10 32.60
CTRX 160115C00032500 C 01/15/16 32.5 25.50 30.10
CTRX 160115C00035000 C 01/15/16 35.0 23.10 26.80
CTRX 160115C00037500 C 01/15/16 37.5 20.70 25.20
CTRX 160115C00040000 C 01/15/16 40.0 18.20 22.60
CTRX 160115C00042500 C 01/15/16 42.5 15.80 18.00
CTRX 160115C00045000 C 01/15/16 45.0 13.30 16.10
CTRX 160115C00047500 C 01/15/16 47.5 11.00 15.30
CTRX 160115C00050000 C 01/15/16 50.0 8.70 12.90
CTRX 160115C00052500 C 01/15/16 52.5 7.80 8.90
CTRX 160115C00055000 C 01/15/16 55.0 5.70 6.50
CTRX 160115C00057500 C 01/15/16 57.5 3.60 4.20
CTRX 160115C00060000 C 01/15/16 60.0 1.35 1.65
CTRX 160115C00062500 C 01/15/16 62.5 0.05 0.15
CTRX 160115C00065000 C 01/15/16 65.0 0.00 0.90
CTRX 160115C00067500 C 01/15/16 67.5 0.00 4.90
CTRX 160115C00070000 C 01/15/16 70.0 0.00 0.10
CTRX 160115C00075000 C 01/15/16 75.0 0.00 4.90
CTRX 160115C00080000 C 01/15/16 80.0 0.00 4.90
CTRX 160115C00085000 C 01/15/16 85.0 0.00 4.90
CTRX 160115C00090000 C 01/15/16 90.0 0.00 4.90
CTRX 160115P00020000 P 01/15/16 20.0 0.00 0.10
CTRX 160115P00022500 P 01/15/16 22.5 0.00 0.15
CTRX 160115P00025000 P 01/15/16 25.0 0.00 0.15
CTRX 160115P00027500 P 01/15/16 27.5 0.00 0.15
CTRX 160115P00030000 P 01/15/16 30.0 0.00 0.15
CTRX 160115P00032500 P 01/15/16 32.5 0.00 0.15
CTRX 160115P00035000 P 01/15/16 35.0 0.00 0.10
CTRX 160115P00037500 P 01/15/16 37.5 0.00 0.20
CTRX 160115P00040000 P 01/15/16 40.0 0.00 0.45
CTRX 160115P00042500 P 01/15/16 42.5 0.00 4.90
CTRX 160115P00045000 P 01/15/16 45.0 0.00 4.90
CTRX 160115P00047500 P 01/15/16 47.5 0.00 0.50
CTRX 160115P00050000 P 01/15/16 50.0 0.00 1.00
CTRX 160115P00052500 P 01/15/16 52.5 0.00 1.40
CTRX 160115P00055000 P 01/15/16 55.0 0.55 0.95
CTRX 160115P00057500 P 01/15/16 57.5 0.85 1.00
CTRX 160115P00060000 P 01/15/16 60.0 1.10 1.25
CTRX 160115P00062500 P 01/15/16 62.5 0.70 4.90
CTRX 160115P00065000 P 01/15/16 65.0 2.50 7.20
CTRX 160115P00067500 P 01/15/16 67.5 5.00 9.70
CTRX 160115P00070000 P 01/15/16 70.0 7.50 12.20
CTRX 160115P00075000 P 01/15/16 75.0 12.50 17.20
CTRX 160115P00080000 P 01/15/16 80.0 17.50 22.20
CTRX 160115P00085000 P 01/15/16 85.0 22.50 27.20
CTRX 160115P00090000 P 01/15/16 90.0 27.50 32.20

OPRA data is delayed 15 minutes.